| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 10-Mar-2022 | 275.00 | 276.00 | 268.00 | 274.00 | 26,253,000 | 0 |
| 09-Mar-2022 | 280.00 | 280.00 | 274.00 | 275.00 | 25,177,000 | 0 |
| 08-Mar-2022 | 285.00 | 288.00 | 278.00 | 279.00 | 24,803,000 | 0 |
| 07-Mar-2022 | 281.00 | 288.00 | 280.00 | 282.00 | 26,177,000 | 0 |
| 04-Mar-2022 | 277.00 | 280.00 | 276.00 | 280.00 | 20,041,000 | 0 |
| 02-Mar-2022 | 276.00 | 284.00 | 274.00 | 275.00 | 52,450,000 | 0 |
| 01-Mar-2022 | 282.00 | 295.00 | 272.00 | 276.00 | 60,556,000 | 0 |
| 25-Feb-2022 | 279.00 | 289.00 | 271.00 | 282.00 | 31,505,000 | 0 |
| 24-Feb-2022 | 255.00 | 290.00 | 255.00 | 281.00 | 80,242,000 | 0 |
| 23-Feb-2022 | 257.00 | 261.00 | 254.00 | 254.00 | 11,555,000 | 0 |
| 22-Feb-2022 | 258.00 | 262.00 | 250.00 | 255.00 | 7,837,000 | 0 |
| 21-Feb-2022 | 257.00 | 264.00 | 254.00 | 258.00 | 15,854,000 | 0 |
| 18-Feb-2022 | 261.00 | 265.00 | 248.00 | 254.00 | 14,935,000 | 0 |
| 17-Feb-2022 | 274.00 | 279.00 | 255.00 | 260.00 | 30,411,000 | 0 |
| 16-Feb-2022 | 265.00 | 279.00 | 265.00 | 274.00 | 39,849,000 | 0 |
| 15-Feb-2022 | 252.00 | 265.00 | 252.00 | 265.00 | 28,888,000 | 0 |
| 14-Feb-2022 | 245.00 | 254.00 | 240.00 | 252.00 | 39,877,000 | 0 |
| 11-Feb-2022 | 232.00 | 244.00 | 232.00 | 240.00 | 20,692,000 | 0 |
| 10-Feb-2022 | 228.00 | 232.00 | 228.00 | 232.00 | 6,739,000 | 0 |
| 09-Feb-2022 | 229.00 | 231.00 | 228.00 | 228.00 | 10,089,000 | 0 |
| 08-Feb-2022 | 228.00 | 232.00 | 227.00 | 229.00 | 10,883,000 | 0 |
| 07-Feb-2022 | 227.00 | 230.00 | 226.00 | 227.00 | 4,945,000 | 0 |
| 04-Feb-2022 | 223.00 | 226.00 | 223.00 | 225.00 | 2,601,000 | 0 |
| 03-Feb-2022 | 226.00 | 228.00 | 222.00 | 222.00 | 5,957,000 | 0 |
| 02-Feb-2022 | 229.00 | 231.00 | 226.00 | 226.00 | 3,485,000 | 0 |
| 31-Jan-2022 | 230.00 | 233.00 | 229.00 | 229.00 | 7,314,000 | 0 |
| 28-Jan-2022 | 231.00 | 232.00 | 229.00 | 230.00 | 8,212,000 | 0 |
| 27-Jan-2022 | 229.00 | 232.00 | 229.00 | 230.00 | 17,865,000 | 0 |
| 26-Jan-2022 | 222.00 | 229.00 | 220.00 | 229.00 | 7,049,000 | 0 |
| 25-Jan-2022 | 230.00 | 232.00 | 221.00 | 222.00 | 9,900,000 | 0 |
| 24-Jan-2022 | 216.00 | 230.00 | 215.00 | 230.00 | 12,694,000 | 0 |
| 21-Jan-2022 | 215.00 | 218.00 | 210.00 | 216.00 | 5,925,000 | 0 |
| 20-Jan-2022 | 216.00 | 219.00 | 211.00 | 215.00 | 1,187,000 | 0 |
| 19-Jan-2022 | 218.00 | 219.00 | 215.00 | 216.00 | 793,000 | 0 |
| 18-Jan-2022 | 218.00 | 219.00 | 212.00 | 218.00 | 2,381,000 | 0 |
| 17-Jan-2022 | 221.00 | 224.00 | 215.00 | 218.00 | 4,662,000 | 0 |
| 14-Jan-2022 | 222.00 | 227.00 | 220.00 | 222.00 | 1,570,000 | 0 |
| 13-Jan-2022 | 225.00 | 225.00 | 219.00 | 222.00 | 2,012,000 | 0 |
| 12-Jan-2022 | 222.00 | 229.00 | 218.00 | 224.00 | 8,718,000 | 0 |
| 11-Jan-2022 | 223.00 | 225.00 | 220.00 | 221.00 | 1,870,000 | 0 |
| 10-Jan-2022 | 225.00 | 226.00 | 220.00 | 221.00 | 3,106,000 | 0 |
| 07-Jan-2022 | 217.00 | 229.00 | 216.00 | 225.00 | 10,145,000 | 0 |
| 06-Jan-2022 | 222.00 | 224.00 | 212.00 | 217.00 | 4,112,000 | 0 |
| 05-Jan-2022 | 220.00 | 226.00 | 220.00 | 222.00 | 4,211,000 | 0 |
| 04-Jan-2022 | 213.00 | 221.00 | 210.00 | 220.00 | 4,580,000 | 0 |
| 03-Jan-2022 | 220.00 | 220.00 | 210.00 | 213.00 | 9,107,000 | 0 |
| 30-Dec-2021 | 223.00 | 223.00 | 215.00 | 217.00 | 5,471,000 | 0 |
| 29-Dec-2021 | 224.00 | 225.00 | 221.00 | 223.00 | 1,157,000 | 0 |
| 28-Dec-2021 | 221.00 | 225.00 | 221.00 | 223.00 | 2,223,000 | 0 |
| 27-Dec-2021 | 220.00 | 220.00 | 218.00 | 218.00 | 3,121,000 | 0 |
| 24-Dec-2021 | 220.00 | 220.00 | 218.00 | 220.00 | 2,055,000 | 0 |
| 23-Dec-2021 | 222.00 | 222.00 | 219.00 | 220.00 | 1,942,000 | 0 |
| 22-Dec-2021 | 223.00 | 225.00 | 222.00 | 222.00 | 3,218,000 | 0 |
| 21-Dec-2021 | 220.00 | 223.00 | 217.00 | 223.00 | 4,794,000 | 0 |
| 20-Dec-2021 | 234.00 | 234.00 | 220.00 | 220.00 | 9,272,000 | 0 |
| 17-Dec-2021 | 236.00 | 237.00 | 229.00 | 230.00 | 3,566,000 | 0 |
| 16-Dec-2021 | 236.00 | 238.00 | 230.00 | 233.00 | 3,455,000 | 0 |
| 15-Dec-2021 | 236.00 | 239.00 | 230.00 | 236.00 | 8,144,000 | 0 |
| 14-Dec-2021 | 238.00 | 240.00 | 231.00 | 235.00 | 4,512,000 | 0 |
| 13-Dec-2021 | 234.00 | 239.00 | 232.00 | 237.00 | 3,267,000 | 0 |
| 10-Dec-2021 | 239.00 | 239.00 | 231.00 | 234.00 | 4,701,000 | 0 |
| 09-Dec-2021 | 244.00 | 245.00 | 236.00 | 238.00 | 4,348,000 | 0 |
| 08-Dec-2021 | 236.00 | 240.00 | 235.00 | 240.00 | 3,944,000 | 0 |
| 07-Dec-2021 | 237.00 | 239.00 | 234.00 | 235.00 | 4,464,000 | 0 |
| 06-Dec-2021 | 240.00 | 244.00 | 235.00 | 237.00 | 4,816,000 | 0 |
| 03-Dec-2021 | 238.00 | 242.00 | 234.00 | 234.00 | 13,040,000 | 0 |
| 02-Dec-2021 | 229.00 | 235.00 | 222.00 | 232.00 | 7,044,000 | 0 |
| 01-Dec-2021 | 234.00 | 242.00 | 229.00 | 229.00 | 5,663,000 | 0 |
| 30-Nov-2021 | 229.00 | 238.00 | 229.00 | 235.00 | 5,403,000 | 0 |
| 29-Nov-2021 | 233.00 | 233.00 | 225.00 | 231.00 | 15,783,000 | 0 |
| 26-Nov-2021 | 248.00 | 248.00 | 232.00 | 234.00 | 15,961,000 | 0 |
| 25-Nov-2021 | 250.00 | 252.00 | 247.00 | 247.00 | 5,820,000 | 0 |
| 24-Nov-2021 | 253.00 | 254.00 | 249.00 | 249.00 | 7,054,000 | 0 |
| 23-Nov-2021 | 248.00 | 254.00 | 248.00 | 252.00 | 9,586,000 | 0 |
| 22-Nov-2021 | 254.00 | 255.00 | 246.00 | 248.00 | 11,101,000 | 0 |
| 19-Nov-2021 | 251.00 | 255.00 | 250.00 | 254.00 | 3,429,000 | 0 |
| 18-Nov-2021 | 257.00 | 258.00 | 250.00 | 251.00 | 7,745,000 | 0 |
| 17-Nov-2021 | 258.00 | 258.00 | 253.00 | 257.00 | 6,250,000 | 0 |
| 16-Nov-2021 | 257.00 | 261.00 | 256.00 | 258.00 | 3,653,000 | 0 |
| 15-Nov-2021 | 271.00 | 271.00 | 253.00 | 256.00 | 15,013,000 | 0 |
| 12-Nov-2021 | 276.00 | 278.00 | 265.00 | 271.00 | 7,127,000 | 0 |
| 11-Nov-2021 | 281.00 | 281.00 | 270.00 | 276.00 | 5,625,000 | 0 |
| 10-Nov-2021 | 280.00 | 288.00 | 277.00 | 280.00 | 11,407,000 | 0 |
| 09-Nov-2021 | 278.00 | 293.00 | 278.00 | 280.00 | 38,225,000 | 0 |
| 08-Nov-2021 | 261.00 | 280.00 | 260.00 | 277.00 | 27,144,000 | 0 |
| 05-Nov-2021 | 263.00 | 263.00 | 259.00 | 260.00 | 5,208,000 | 0 |
| 04-Nov-2021 | 257.00 | 260.00 | 255.00 | 260.00 | 6,847,000 | 0 |
| 03-Nov-2021 | 246.00 | 255.00 | 246.00 | 255.00 | 5,934,000 | 0 |
| 02-Nov-2021 | 253.00 | 253.00 | 246.00 | 246.00 | 5,938,000 | 0 |
| 01-Nov-2021 | 252.00 | 254.00 | 244.00 | 250.00 | 9,126,000 | 0 |
| 29-Oct-2021 | 248.00 | 254.00 | 248.00 | 254.00 | 6,267,000 | 0 |
| 28-Oct-2021 | 258.00 | 258.00 | 245.00 | 248.00 | 15,317,000 | 0 |
| 27-Oct-2021 | 263.00 | 264.00 | 256.00 | 258.00 | 6,742,000 | 0 |
| 26-Oct-2021 | 262.00 | 265.00 | 259.00 | 262.00 | 6,778,000 | 0 |
| 25-Oct-2021 | 254.00 | 265.00 | 252.00 | 262.00 | 16,730,000 | 0 |
| 22-Oct-2021 | 255.00 | 255.00 | 248.00 | 252.00 | 5,322,000 | 0 |
| 21-Oct-2021 | 260.00 | 260.00 | 251.00 | 255.00 | 10,803,000 | 0 |
| 19-Oct-2021 | 263.00 | 263.00 | 257.00 | 259.00 | 10,538,000 | 0 |
| 18-Oct-2021 | 266.00 | 268.00 | 263.00 | 263.00 | 21,648,000 | 0 |
| 15-Oct-2021 | 274.00 | 274.00 | 265.00 | 266.00 | 13,205,000 | 0 |